Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.02 +0.24 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.043 9.342 8.869 9.143 54,968 +0.11(+1.20%)
Nov 29, 2022 9.442 9.442 8.853 9.034 159,362 -0.36(-3.86%)
Nov 28, 2022 9.342 9.469 9.193 9.397 40,138 +0.02(+0.19%)
Nov 25, 2022 9.297 9.424 9.143 9.379 21,700 +0.13(+1.37%)
Nov 23, 2022 9.395 9.395 9.204 9.252 28,429 -0.14(-1.53%)
Nov 22, 2022 8.982 9.620 8.982 9.395 199,594 +0.38(+4.18%)
Nov 21, 2022 9.126 9.216 8.982 9.018 81,655 -0.26(-2.81%)
Nov 18, 2022 9.880 9.924 8.856 9.279 223,547 -1.45(-13.48%)
Nov 17, 2022 10.33 10.78 10.19 10.72 102,546 +0.28(+2.67%)
Nov 16, 2022 10.42 10.59 10.35 10.45 33,252 -0.01(-0.09%)
Nov 15, 2022 10.41 10.52 10.23 10.46 92,416 +0.12(+1.13%)
Nov 14, 2022 10.42 10.65 10.32 10.34 106,068 -0.04(-0.35%)
Nov 11, 2022 10.72 10.73 10.31 10.37 101,873 -0.30(-2.78%)
Nov 10, 2022 10.66 10.86 10.43 10.67 79,113 +0.13(+1.28%)
Nov 09, 2022 10.31 10.82 10.31 10.54 69,417 +0.11(+1.03%)
Nov 08, 2022 10.58 10.76 10.28 10.43 40,485 -0.15(-1.44%)
Nov 07, 2022 10.41 10.65 10.28 10.58 41,146 +0.22(+2.08%)
Nov 04, 2022 10.45 10.71 10.24 10.37 53,360 +0.00(+0.00%)
Nov 03, 2022 10.19 10.40 10.13 10.37 24,976 +0.09(+0.87%)
Nov 02, 2022 10.77 10.77 10.27 10.28 56,269 -0.49(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.